JPX · 1811 · stock

The Zenitaka Corporation (1811) stock price history

Every JPX trading session of The Zenitaka Corporation from Apr 4, 2000 to Sep 28, 2026: 6,604 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1811 data, free keyYear by year table

1811 adjusted close, 2000 to 2026

1811The Zenitaka Corporation
¥7,590+18.8% over one year
20052010201520202025
¥9,623
All time high, 2026
¥9,682
52 week high, ¥5,995 low
6,604
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1811 key facts

  • The Zenitaka Corporation (1811) closed at ¥7,590 on Sep 28, 2026 on JPX.
  • 1811's all time high close is ¥9,623, set on Feb 27, 2026; its all time low close is ¥501.83 on Nov 19, 2002.
  • 1811's 52 week range is ¥5,995 to ¥9,682.
  • 1811 returned +18.8% over the year to Sep 28, 2026 and +91.0% over five years.
  • Over ten years 1811 returned +163%, +10.2% a year compounded.
  • 1811's deepest drawdown was -78.8% from Jan 16, 2006 to Oct 8, 2008.
  • DataCedar holds 6,604 daily sessions of 1811 history from Apr 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

1811 price chart, 2000 to 2026

1811 adjusted close, Apr 4, 2000 to Sep 28, 2026¥607.71¥1,476¥3,585¥8,706200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1811 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.0%
3 months-4.5%
6 months-10.0%
Year to date-4.4%
1 year+18.8%
3 years+114.5%
5 years+91.0%
10 years+163.4%
Since Apr 4, 2000+262.3%
Compound annual growth, 26.5 years+5.0%

1811 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥9,623 on Feb 27, 2026
All time low close
¥501.83 on Nov 19, 2002
52 week high
¥9,682 on Feb 27, 2026
52 week low
¥5,995 on Oct 2, 2025
Deepest drawdown
-78.8% from Jan 16, 2006 to Oct 8, 2008, recovered Feb 26, 2015
Best single session
+33.1% on Apr 20, 2005
Worst single session
-18.4% on Aug 5, 2024
Volatility, 1 year annualised
48.2%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
3.6×
Best calendar year
2013, +123%
Worst calendar year
2002, -46%

1811 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥8,085¥9,682¥7,280¥7,590-4.4%705.6K178
2025¥3,802¥8,824¥3,121¥7,937+116.4%3.1M243
2024¥3,739¥4,519¥2,975¥3,668-1.9%2.6M245
2023¥2,382¥3,823¥2,375¥3,739+56.0%1.8M246
2022¥3,612¥3,991¥2,354¥2,397-33.6%737.4K244
2021¥3,806¥4,634¥3,331¥3,612-6.6%569.2K245
2020¥3,395¥4,370¥2,225¥3,867+12.8%508.9K242
2019¥4,378¥4,639¥3,165¥3,429-22.7%614.9K241
2018¥5,115¥5,475¥3,756¥4,436-13.3%1.7M261
2017¥4,116¥5,605¥2,966¥5,115+25.0%2.8M253
2016¥4,593¥4,665¥2,244¥4,092-9.3%4.3M245
2015¥3,126¥5,693¥2,472¥4,513+43.3%14.3M244
2014¥2,304¥3,237¥1,834¥3,149+35.3%2.1M244
2013¥1,060¥2,551¥916.93¥2,328+122.9%18.3M245
2012¥940.85¥1,435¥813.27¥1,044+12.0%844.2K248
2011¥1,013¥1,228¥789.35¥932.87-7.9%355.4K245
2010¥1,097¥1,260¥972.74¥1,013-8.3%291.1K243
2009¥811.03¥1,444¥733.79¥1,105+40.2%354.9K243
2008¥1,311¥1,522¥648.82¥787.86-42.2%460.9K245
2007¥2,027¥2,506¥1,274¥1,364-33.9%615.8K245
2006¥3,079¥3,309¥1,938¥2,063-33.0%450.7K260
2005¥1,701¥3,151¥1,608¥3,079+81.0%1.1M260
2004¥1,060¥2,094¥1,018¥1,701+60.5%281K262
2003¥611.82¥1,237¥577.45¥1,060+73.2%505.4K261
2002¥1,136¥1,629¥501.83¥611.82-46.1%258.4K261
2001¥1,476¥1,945¥1,136¥1,136-23.0%192.1K261
2000¥2,095¥2,095¥1,292¥1,476n/a120.5K194

1811 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥7,590-4.0%
August 2026¥7,910-5.5%
July 2026¥8,370+3.2%
June 2026¥8,110-6.0%
May 2026¥8,630-5.5%
April 2026¥9,130+10.7%
March 2026¥8,250-14.3%
February 2026¥9,623+24.2%
January 2026¥7,750-2.4%
December 2025¥7,937-3.7%
November 2025¥8,243+5.6%
October 2025¥7,809+21.1%

About the 1811 data

Daily bars. 6,604 sessions from Apr 4, 2000 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/1811/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 1803 Shimizu Corporation
  • 1807 Watanabe Sato Co., Ltd.
  • 1808 HASEKO Corporation
  • 1810 Matsui Construction Co., Ltd.
  • 1812 Kajima Corporation
  • 1813 Fudo Tetra Corporation
  • 1814 Daisue Construction Co., Ltd.
  • 1815 Tekken Corporation

Common questions

1811 share price history

Start with any symbol.

Start free